Premium
Caisse Regionale de Credit Agricole Loire Haute Loire (CRLO)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 5.11355090991 | 66.49 | 70 | 66.3 | 944 | 68.77322881 | DE |
| 4 | 8.4 | 13.6607578468 | 61.49 | 70 | 61.2 | 564 | 65.91096407 | DE |
| 12 | 12.53 | 21.8444909344 | 57.36 | 70 | 56.1 | 326 | 63.44546206 | DE |
| 26 | 15.39 | 28.2385321101 | 54.5 | 70 | 52.52 | 262 | 60.34766929 | DE |
| 52 | 13.89 | 24.8035714286 | 56 | 70 | 51.5 | 288 | 59.5844242 | DE |
| 156 | 1.94 | 2.85504047093 | 67.95 | 70 | 48.06 | 226 | 58.66534824 | DE |
| 260 | -36.59 | -34.3632607062 | 106.48 | 107.6 | 48.06 | 221 | 65.21012456 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 69 | -1 | -1.43 | 68.63 | 69.99 | 68.63 | 1717 |
| 1739899800 | 70 | 0.36 | 0.52 | 69.64 | 70 | 69.64 | 431 |
| 1739813400 | 69.64 | 2.07 | 3.06 | 67.6 | 69.64 | 67.2 | 1165 |
| 1739554200 | 67.57 | 1.27 | 1.92 | 66.3 | 67.57 | 66.3 | 1222 |
| 1739467800 | 66.3 | 0.8 | 1.22 | 66.489999 | 66.78 | 66.3 | 185 |
| 1739381400 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1739295000 | 65.5 | 0.86 | 1.33 | 65 | 65.5 | 65 | 344 |
| 1739208600 | 64.64 | -0.16 | -0.25 | 64.62 | 64.94 | 64.599999 | 1075 |
| 1738949400 | 64.8 | 1.3 | 2.05 | 63.5 | 64.8 | 63.3 | 486 |
| 1738863000 | 63.5 | 0 | 0.00 | 63.49 | 63.5 | 63.11 | 76 |
| 1738776600 | 63.5 | -0.3 | -0.47 | 63.79 | 63.79 | 62.51 | 227 |
| 1738690200 | 63.8 | -0.2 | -0.31 | 63.99 | 63.99 | 63.6 | 169 |
| 1738603800 | 64 | 0 | 0.00 | 63.5 | 64 | 63.5 | 209 |
| 1738344600 | 64 | 1.2 | 1.91 | 62.98 | 64 | 62.98 | 1598 |
| 1738258200 | 62.8 | 1.1 | 1.78 | 61.7 | 62.8 | 61.7 | 587 |
| 1738171800 | 61.7 | -0.09 | -0.15 | 61.79 | 61.79 | 61.7 | 471 |
| 1738085400 | 61.79 | 0.19 | 0.31 | 61.6 | 62 | 61.5 | 406 |
| 1737999000 | 61.6 | -0.4 | -0.65 | 61.93 | 61.93 | 61.6 | 153 |
| 1737739800 | 62 | 0.5 | 0.81 | 61.5 | 62 | 61.2 | 152 |
| 1737653400 | 61.5 | 0 | 0.00 | 61.49 | 61.5 | 61.31 | 42 |
| 1737567000 | 61.5 | 0.54 | 0.89 | 61.49 | 61.5 | 61.2 | 126 |
| 1737480600 | 60.96 | 0 | 0.00 | 60.96 | 60.96 | 60.96 | 0 |
| 1737394200 | 60.96 | 0.06 | 0.10 | 60.97 | 60.97 | 59.61 | 298 |
| 1737135000 | 60.9 | 1.08 | 1.81 | 60 | 60.97 | 60 | 1569 |
| 1737048600 | 59.82 | -0.04 | -0.07 | 59.86 | 59.86 | 59.8 | 157 |
| 1736962200 | 59.86 | 0 | 0.00 | 59.86 | 59.86 | 59.86 | 1 |
| 1736875800 | 59.86 | -0.05 | -0.08 | 60.04 | 60.04 | 59.86 | 27 |
| 1736789400 | 59.91 | -0.13 | -0.22 | 60.03 | 60.03 | 59.91 | 2 |
| 1736530200 | 60.04 | -0.01 | -0.02 | 60.03 | 60.04 | 60.03 | 3 |
| 1736443800 | 60.05 | -1.1 | -1.80 | 60.01 | 60.05 | 60 | 262 |
| 1736357400 | 61.15 | -0.55 | -0.89 | 61.7 | 61.98 | 60 | 515 |
| 1736271000 | 61.7 | -0.3 | -0.48 | 62 | 62.3 | 61.7 | 31 |
| 1736184600 | 62 | 0.02 | 0.03 | 61.5 | 62 | 61.5 | 54 |
| 1735925400 | 61.98 | 0.04 | 0.06 | 61.94 | 61.98 | 61.94 | 19 |
| 1735839000 | 61.94 | 0 | 0.00 | 61.94 | 61.94 | 61.94 | 1 |
| 1735666200 | 61.94 | 0.33 | 0.54 | 61.94 | 61.94 | 61.94 | 50 |
| 1735579800 | 61.61 | 0 | 0.00 | 61.61 | 61.61 | 61.61 | 1 |
| 1735320600 | 61.61 | 0.17 | 0.28 | 61.43 | 61.61 | 61.43 | 31 |
| 1735061400 | 61.44 | 0.01 | 0.02 | 61.43 | 61.44 | 61.43 | 59 |
| 1734975000 | 61.43 | 0.93 | 1.54 | 60.5 | 61.43 | 60.5 | 447 |
| 1734715800 | 60.5 | 0 | 0.00 | 60.39 | 60.5 | 60.39 | 74 |
| 1734629400 | 60.5 | 1.01 | 1.70 | 59.49 | 60.5 | 58.16 | 372 |
| 1734543000 | 59.49 | 0.49 | 0.83 | 59 | 59.49 | 59 | 106 |
| 1734456600 | 59 | -0.5 | -0.84 | 59.49 | 59.49 | 57 | 310 |
| 1734370200 | 59.5 | 1 | 1.71 | 58.49 | 59.5 | 58.49 | 202 |
| 1734111000 | 58.5 | 0.39 | 0.67 | 58.11 | 58.5 | 57.5 | 117 |
| 1734024600 | 58.11 | 0 | 0.00 | 58.11 | 58.11 | 58.11 | 1 |
| 1733938200 | 58.11 | -0.35 | -0.60 | 58.46 | 58.46 | 58.11 | 3 |
| 1733851800 | 58.46 | 0.46 | 0.79 | 58 | 58.47 | 57.99 | 62 |
| 1733765400 | 58 | 0 | 0.00 | 57.99 | 58 | 57.31 | 220 |
| 1733506200 | 58 | 0.52 | 0.90 | 57.48 | 58 | 57.48 | 42 |
| 1733419800 | 57.48 | -0.52 | -0.90 | 57 | 57.48 | 57 | 106 |
| 1733333400 | 58 | 0 | 0.00 | 58 | 58 | 56.1 | 386 |
| 1733247000 | 58 | 0.01 | 0.02 | 57.99 | 58 | 57.61 | 93 |
| 1733160600 | 57.99 | -0.01 | -0.02 | 57.99 | 57.99 | 57.99 | 72 |
| 1732901400 | 58 | 0 | 0.00 | 58.01 | 58.01 | 57.02 | 347 |
| 1732815000 | 58 | -0.1 | -0.17 | 57.36 | 58 | 57.36 | 1028 |
| 1732728600 | 58.1 | -1.4 | -2.35 | 59.49 | 59.49 | 58.1 | 361 |
| 1732642200 | 59.5 | -0.88 | -1.46 | 60.48 | 60.48 | 59 | 547 |
| 1732555800 | 60.38 | 0.39 | 0.65 | 59.9 | 60.39 | 59.9 | 330 |
| 1732296600 | 59.99 | 0.49 | 0.82 | 59.51 | 59.99 | 59.51 | 61 |
| 1732210200 | 59.5 | -0.1 | -0.17 | 59.6 | 59.6 | 59.5 | 60 |
| 1732123800 | 59.6 | -0.2 | -0.33 | 59.8 | 59.8 | 59.6 | 71 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
